Register for real-time alerts, custom portfolio, and market movers
SX4040GI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 2,041.10 | 0.00 | 0.00% | 2,041.10 | 2,041.10 | 2,041.10 | 0 |
| Jun 20 2024 | 2,041.10 | 19.30 | 0.95% | 2,017.06 | 2,041.10 | 2,009.22 | 0 |
| Jun 18 2024 | 2,021.81 | 26.97 | 1.35% | 2,003.80 | 2,024.96 | 1,997.20 | 0 |
| Jun 17 2024 | 1,994.84 | -2.64 | -0.13% | 2,000.29 | 2,007.49 | 1,975.14 | 0 |
| Jun 14 2024 | 1,997.48 | 33.39 | 1.70% | 2,006.23 | 2,011.07 | 1,982.93 | 0 |
| Jun 13 2024 | 1,964.09 | -20.35 | -1.03% | 1,968.41 | 1,974.09 | 1,950.30 | 0 |
| Jun 12 2024 | 1,984.43 | 33.60 | 1.72% | 1,961.79 | 1,995.12 | 1,950.38 | 0 |
| Jun 11 2024 | 1,950.84 | -14.44 | -0.73% | 1,981.85 | 1,987.72 | 1,950.73 | 0 |
| Jun 10 2024 | 1,965.28 | -21.32 | -1.07% | 1,969.58 | 1,975.15 | 1,951.32 | 0 |
| Jun 07 2024 | 1,986.59 | 22.50 | 1.15% | 1,981.98 | 1,996.69 | 1,957.22 | 0 |
| Jun 06 2024 | 1,964.09 | 0.00 | 0.00% | 1,964.09 | 1,964.09 | 1,964.09 | 0 |
| Jun 05 2024 | 1,964.09 | 7.16 | 0.37% | 1,993.89 | 1,999.23 | 1,959.12 | 0 |
| Jun 04 2024 | 1,956.93 | -6.53 | -0.33% | 1,961.26 | 1,967.42 | 1,943.31 | 0 |
| Jun 03 2024 | 1,963.47 | -14.11 | -0.71% | 1,997.27 | 1,999.08 | 1,959.96 | 0 |
| May 31 2024 | 1,977.58 | 15.17 | 0.77% | 1,958.30 | 1,978.68 | 1,945.05 | 0 |
| May 30 2024 | 1,962.41 | 21.99 | 1.13% | 1,945.04 | 1,963.33 | 1,938.74 | 0 |
| May 29 2024 | 1,940.42 | -44.73 | -2.25% | 1,973.74 | 1,974.15 | 1,940.42 | 0 |
| May 28 2024 | 1,985.15 | 2.91 | 0.15% | 1,993.94 | 1,998.16 | 1,966.54 | 0 |
| May 24 2024 | 1,982.24 | 10.17 | 0.52% | 1,976.91 | 2,003.86 | 1,969.10 | 0 |
| May 23 2024 | 1,972.07 | -17.01 | -0.86% | 1,990.58 | 1,990.58 | 1,958.37 | 0 |
| May 22 2024 | 1,989.08 | -4.32 | -0.22% | 1,987.31 | 2,002.36 | 1,985.72 | 0 |
| May 21 2024 | 1,993.40 | 22.87 | 1.16% | 1,976.15 | 1,993.40 | 1,971.16 | 0 |
| May 20 2024 | 1,970.53 | 38.36 | 1.99% | 1,927.20 | 1,976.06 | 1,927.20 | 0 |
| May 17 2024 | 1,932.17 | 57.30 | 3.06% | 1,914.26 | 1,935.69 | 1,900.44 | 0 |
| May 16 2024 | 1,874.88 | 5.62 | 0.30% | 1,869.99 | 1,884.19 | 1,862.56 | 0 |
| May 15 2024 | 1,869.25 | -16.18 | -0.86% | 1,881.14 | 1,884.70 | 1,867.66 | 0 |
| May 14 2024 | 1,885.44 | 37.85 | 2.05% | 1,861.62 | 1,885.56 | 1,859.71 | 0 |
| May 13 2024 | 1,847.58 | 20.56 | 1.13% | 1,826.97 | 1,849.54 | 1,826.51 | 0 |
| May 10 2024 | 1,827.03 | 31.08 | 1.73% | 1,796.07 | 1,827.03 | 1,796.07 | 0 |
| May 09 2024 | 1,795.95 | 0.00 | 0.00% | 1,795.95 | 1,795.95 | 1,795.95 | 0 |
| May 08 2024 | 1,795.95 | -14.69 | -0.81% | 1,803.77 | 1,810.18 | 1,789.58 | 0 |
| May 07 2024 | 1,810.64 | 7.88 | 0.44% | 1,813.25 | 1,817.61 | 1,804.06 | 0 |
| May 06 2024 | 1,802.75 | 8.86 | 0.49% | 1,800.45 | 1,802.75 | 1,789.56 | 0 |
| May 03 2024 | 1,793.90 | 1.91 | 0.11% | 1,787.84 | 1,809.01 | 1,776.96 | 0 |
| May 02 2024 | 1,791.99 | -44.58 | -2.43% | 1,828.88 | 1,830.54 | 1,781.75 | 0 |
| May 01 2024 | 1,836.57 | 0.00 | 0.00% | 1,836.57 | 1,836.57 | 1,836.57 | 0 |
| Apr 30 2024 | 1,836.57 | -20.58 | -1.11% | 1,836.22 | 1,839.88 | 1,810.39 | 0 |
| Apr 29 2024 | 1,857.16 | -1.73 | -0.09% | 1,856.52 | 1,868.81 | 1,849.29 | 0 |
| Apr 26 2024 | 1,858.89 | 21.36 | 1.16% | 1,837.37 | 1,860.25 | 1,832.75 | 0 |
| Apr 25 2024 | 1,837.52 | -4.45 | -0.24% | 1,841.42 | 1,853.40 | 1,818.58 | 0 |
| Apr 24 2024 | 1,841.97 | -40.15 | -2.13% | 1,879.68 | 1,891.94 | 1,840.42 | 0 |
| Apr 23 2024 | 1,882.12 | 66.18 | 3.64% | 1,857.20 | 1,882.12 | 1,844.18 | 0 |
| Apr 22 2024 | 1,815.95 | 31.64 | 1.77% | 1,814.64 | 1,832.93 | 1,809.17 | 0 |
| Apr 19 2024 | 1,784.31 | -0.53 | -0.03% | 1,765.21 | 1,784.37 | 1,753.97 | 0 |
| Apr 18 2024 | 1,784.84 | 10.15 | 0.57% | 1,780.27 | 1,790.23 | 1,769.29 | 0 |
| Apr 17 2024 | 1,774.68 | 11.64 | 0.66% | 1,776.39 | 1,813.81 | 1,773.96 | 0 |
| Apr 16 2024 | 1,763.04 | 8.12 | 0.46% | 1,742.00 | 1,778.21 | 1,739.12 | 0 |
| Apr 15 2024 | 1,754.93 | 13.65 | 0.78% | 1,743.10 | 1,769.22 | 1,743.10 | 0 |
| Apr 12 2024 | 1,741.27 | -5.12 | -0.29% | 1,764.62 | 1,774.15 | 1,741.27 | 0 |
| Apr 11 2024 | 1,746.40 | -6.62 | -0.38% | 1,750.48 | 1,757.79 | 1,738.20 | 0 |
| Apr 10 2024 | 1,753.01 | 3.45 | 0.20% | 1,758.79 | 1,779.02 | 1,743.80 | 0 |
| Apr 09 2024 | 1,749.56 | -17.47 | -0.99% | 1,751.17 | 1,761.29 | 1,748.81 | 0 |
| Apr 08 2024 | 1,767.03 | 7.75 | 0.44% | 1,758.00 | 1,777.04 | 1,756.12 | 0 |
| Apr 05 2024 | 1,759.28 | -29.73 | -1.66% | 1,781.25 | 1,784.23 | 1,755.38 | 0 |
| Apr 04 2024 | 1,789.01 | 5.05 | 0.28% | 1,779.18 | 1,794.57 | 1,779.18 | 0 |
| Apr 03 2024 | 1,783.96 | 13.84 | 0.78% | 1,765.98 | 1,797.84 | 1,762.27 | 0 |
| Apr 02 2024 | 1,770.12 | -72.99 | -3.96% | 1,820.04 | 1,822.26 | 1,761.36 | 0 |
| Apr 01 2024 | 1,843.12 | 0.00 | 0.00% | 1,843.12 | 1,843.12 | 1,843.12 | 0 |
| Mar 28 2024 | 1,843.12 | -21.15 | -1.13% | 1,869.89 | 1,875.63 | 1,842.16 | 0 |
| Mar 27 2024 | 1,864.27 | 195.44 | 11.71% | 1,669.82 | 1,886.26 | 1,669.82 | 0 |
| Mar 26 2024 | 1,668.82 | 25.54 | 1.55% | 1,635.82 | 1,673.92 | 1,631.73 | 0 |
| Mar 25 2024 | 1,643.29 | -4.47 | -0.27% | 1,645.41 | 1,652.22 | 1,624.65 | 0 |
